Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.880 1.920 1.820 1.880 510,075 +0.00(+0.00%)
Jan 28, 2010 1.880 1.910 1.870 1.880 269,828 +0.01(+0.53%)
Jan 27, 2010 1.890 1.910 1.870 1.870 410,193 -0.03(-1.58%)
Jan 26, 2010 1.970 1.980 1.900 1.900 601,550 -0.07(-3.55%)
Jan 25, 2010 1.950 1.990 1.940 1.970 488,855 +0.03(+1.55%)
Jan 22, 2010 1.980 1.990 1.940 1.940 394,640 -0.05(-2.51%)
Jan 21, 2010 2.050 2.080 1.950 1.990 507,629 -0.06(-2.93%)
Jan 20, 2010 2.120 2.120 2.020 2.050 434,289 -0.07(-3.30%)
Jan 19, 2010 2.060 2.130 2.050 2.120 521,137 +0.06(+2.91%)
Jan 15, 2010 2.130 2.060 2.060 2.060 470,400 -0.05(-2.37%)
Jan 14, 2010 2.110 2.130 2.060 2.110 443,357 +0.01(+0.48%)
Jan 13, 2010 2.110 2.150 2.050 2.100 527,885 +0.05(+2.44%)
Jan 12, 2010 2.080 2.090 2.020 2.050 511,532 -0.03(-1.44%)
Jan 11, 2010 2.150 2.150 2.050 2.080 458,357 -0.04(-1.89%)
Jan 08, 2010 2.300 2.300 2.030 2.120 1,408,921 -0.10(-4.50%)
Jan 07, 2010 1.800 2.350 1.800 2.220 3,830,608 +0.52(+30.59%)
Jan 06, 2010 1.700 1.790 1.690 1.700 385,827 +0.00(+0.00%)
Jan 05, 2010 1.780 1.780 1.700 1.700 152,275 -0.08(-4.49%)
Jan 04, 2010 1.700 1.790 1.690 1.780 248,041 +0.07(+4.09%)
Dec 31, 2009 1.680 1.710 1.710 1.710 309,800 +0.00(+0.00%)
Dec 30, 2009 1.720 1.750 1.690 1.710 239,909 -0.02(-1.16%)
Dec 29, 2009 1.780 1.780 1.710 1.730 192,489 -0.04(-2.26%)
Dec 28, 2009 1.710 1.780 1.700 1.770 215,260 +0.02(+1.14%)
Dec 24, 2009 1.740 1.750 1.670 1.750 173,973 +0.01(+0.57%)
Dec 23, 2009 1.660 1.760 1.650 1.740 296,767 +0.08(+4.82%)
Dec 22, 2009 1.680 1.680 1.650 1.660 208,146 -0.03(-1.78%)
Dec 21, 2009 1.650 1.710 1.630 1.690 275,240 +0.01(+0.60%)
Dec 18, 2009 1.790 1.790 1.660 1.680 568,029 -0.09(-5.08%)
Dec 17, 2009 1.690 1.790 1.690 1.770 334,667 +0.06(+3.51%)
Dec 16, 2009 1.660 1.720 1.640 1.710 381,084 +0.07(+4.27%)
Dec 15, 2009 1.650 1.660 1.620 1.640 358,015 +0.02(+1.23%)
Dec 14, 2009 1.630 1.640 1.570 1.620 269,089 +0.02(+1.25%)
Dec 11, 2009 1.610 1.630 1.560 1.600 246,339 -0.03(-1.84%)
Dec 10, 2009 1.660 1.680 1.550 1.630 460,341 -0.03(-1.81%)
Dec 09, 2009 1.660 1.740 1.580 1.660 745,306 -0.05(-2.92%)
Dec 08, 2009 1.720 1.740 1.690 1.710 129,508 -0.03(-1.72%)
Dec 07, 2009 1.740 1.750 1.700 1.740 227,460 +0.00(+0.00%)
Dec 04, 2009 1.740 1.740 1.680 1.740 220,125 +0.06(+3.57%)
Dec 03, 2009 1.690 1.730 1.650 1.680 244,552 +0.01(+0.60%)
Dec 02, 2009 1.620 1.670 1.620 1.670 289,420 +0.06(+3.73%)
Dec 01, 2009 1.650 1.660 1.590 1.610 398,892 +0.03(+1.90%)
Nov 30, 2009 1.640 1.640 1.530 1.580 698,497 -0.02(-1.25%)
Nov 27, 2009 1.600 1.670 1.600 1.600 167,505 -0.05(-3.03%)
Nov 25, 2009 1.670 1.720 1.650 1.650 186,523 -0.02(-1.20%)
Nov 24, 2009 1.710 1.730 1.650 1.670 243,855 -0.04(-2.34%)
Nov 23, 2009 1.730 1.790 1.690 1.710 176,294 +0.00(+0.00%)
Nov 20, 2009 1.700 1.760 1.650 1.710 382,944 +0.00(+0.00%)
Nov 19, 2009 1.770 1.770 1.710 1.710 327,968 -0.06(-3.39%)
Nov 18, 2009 1.800 1.815 1.730 1.770 462,957 -0.05(-2.75%)
Nov 17, 2009 1.810 1.820 1.790 1.820 148,289 +0.01(+0.55%)
Nov 16, 2009 1.840 1.900 1.790 1.810 374,884 -0.02(-1.09%)
Nov 13, 2009 1.800 1.850 1.780 1.830 269,893 +0.04(+2.23%)
Nov 12, 2009 1.920 1.920 1.770 1.790 253,116 -0.10(-5.29%)
Nov 11, 2009 1.870 1.956 1.870 1.890 312,921 +0.03(+1.61%)
Nov 10, 2009 1.840 1.870 1.810 1.860 166,960 +0.01(+0.54%)
Nov 09, 2009 1.850 1.880 1.800 1.850 197,900 +0.00(+0.00%)
Nov 06, 2009 1.840 1.880 1.800 1.850 172,928 +0.02(+1.09%)
Nov 05, 2009 1.840 1.870 1.800 1.830 315,436 +0.05(+2.81%)
Nov 04, 2009 1.890 1.900 1.770 1.780 298,787 -0.09(-4.81%)
Nov 03, 2009 1.880 1.894 1.780 1.870 378,447 +0.02(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.